Carlisle Cos Inc (CSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	135.886	1,63%	256,31	255,05	264,64	262,33
05/10/2023	111.217	0,93%	253,65	255,05	259,65	258,13
04/10/2023	87.009	1,84%	253,65	248,87	255,95	255,76
03/10/2023	127.684	-0,24%	249,98	250,07	253,73	251,13
02/10/2023	116.719	-2,90%	259,25	251,10	260,56	251,73
29/09/2023	117.394	-0,05%	262,96	258,65	262,265	259,26
28/09/2023	103.366	1,70%	254,545	255,60	261,63	259,39
27/09/2023	147.166	0,64%	254,545	251,69	255,75	255,06
26/09/2023	166.339	-0,87%	247,67	247,67	255,14	253,45
25/09/2023	75.166	0,55%	255,91	254,005	257,139	255,68
22/09/2023	101.164	-0,63%	255,91	253,73	256,14	254,29
21/09/2023	205.585	-3,87%	273,03	255,84	262,485	255,91
20/09/2023	119.336	-2,09%	273,03	265,37	275,6099	266,22
19/09/2023	119.218	0,60%	271,60	267,10	273,32	271,91
18/09/2023	248.512	0,38%	270,34	268,995	274,66	270,29
15/09/2023	270.564	-1,86%	273,59	266,38	275,12	269,28
14/09/2023	207.550	-1,14%	279,41	272,83	279,545	274,38
13/09/2023	287.129	-1,12%	277,00	275,67	283,38	277,53
12/09/2023	362.138	0,83%	277,00	273,31	281,075	280,68
11/09/2023	555.508	10,75%	247,45	248,26	279,68	278,37
08/09/2023	346.542	1,25%	247,45	248,26	253,62	251,36
07/09/2023	222.999	-2,13%	254,62	247,86	254,56	248,26
06/09/2023	244.150	-1,64%	257,59	253,471	259,37	253,65
05/09/2023	186.374	-3,99%	266,08	254,94	266,35	257,87
04/09/2023	134.451	2,12%	263,84	265,60	269,92	268,59
01/09/2023	134.451	2,12%	263,84	265,60	269,92	268,59
31/08/2023	116.549	-0,41%	263,84	262,97	266,01	263,02
30/08/2023	116.143	-0,81%	262,72	263,60	268,12	264,11
29/08/2023	81.524	1,39%	262,72	261,0261	266,55	266,27
28/08/2023	86.229	1,28%	260,51	261,16	264,04	262,61
25/08/2023	131.994	-0,19%	260,51	254,985	260,89	259,28
24/08/2023	106.774	-0,57%	259,54	258,88	263,00	259,76
23/08/2023	209.145	0,66%	259,54	257,515	261,29	261,24
22/08/2023	168.768	-2,41%	265,40	258,96	267,8021	259,53
21/08/2023	171.214	-0,24%	267,135	263,405	267,475	265,95
18/08/2023	244.666	-1,84%	268,15	265,66	268,79	266,59
17/08/2023	201.922	-3,04%	282,03	271,47	282,595	271,58
16/08/2023	112.304	-0,33%	281,88	279,98	283,76	280,10
15/08/2023	142.116	-1,65%	286,715	281,98	286,555	281,87
14/08/2023	99.730	-0,61%	286,975	284,84	287,66	286,60
11/08/2023	104.048	0,90%	286,975	285,46	288,85	288,37
10/08/2023	133.267	0,20%	287,37	284,66	289,12	285,80
09/08/2023	146.793	0,04%	284,35	284,32	288,27	285,22
08/08/2023	131.133	-0,21%	283,77	281,62	286,07	285,11
07/08/2023	172.615	0,72%	281,81	283,48	288,015	285,71
04/08/2023	144.401	1,89%	281,81	281,80	286,14	283,66
03/08/2023	111.440	0,04%	277,77	276,185	281,17	278,41
02/08/2023	111.479	0,00%	276,28	275,185	278,63	278,31
01/08/2023	185.820	0,40%	278,61	274,49	278,78	278,32
31/07/2023	196.931	-0,08%	278,61	274,49	280,40	277,20
28/07/2023	233.637	0,23%	279,29	273,935	280,11	277,42
27/07/2023	436.214	1,24%	280,25	271,40	282,22	276,79
26/07/2023	294.159	1,72%	267,51	268,26	276,035	273,40
25/07/2023	158.221	0,79%	266,635	265,735	271,10	268,79
24/07/2023	157.000	-1,08%	270,80	266,15	272,03	266,69
21/07/2023	139.055	0,31%	269,33	268,065	271,83	269,59
20/07/2023	174.063	-0,04%	270,45	267,83	270,54	268,75
19/07/2023	215.675	-0,15%	266,32	267,75	270,18	268,86
18/07/2023	206.378	0,20%	266,32	267,99	272,50	269,27
17/07/2023	165.368	0,66%	266,32	266,18	269,60	268,74
14/07/2023	157.487	-0,53%	269,28	264,94	269,99	266,97
13/07/2023	200.848	1,67%	265,91	264,08	269,08	268,40
12/07/2023	118.522	0,65%	265,66	263,47	266,83	263,99
11/07/2023	154.222	0,72%	262,72	260,47	264,775	262,28
10/07/2023	152.272	1,24%	257,98	257,37	262,145	260,41
07/07/2023	170.463	2,01%	252,03	254,55	258,99	257,22
06/07/2023	293.739	-1,53%	252,03	248,69	253,51	252,15
05/07/2023	187.764	-0,71%	255,81	252,83	256,93	256,06
04/07/2023	109.613	0,53%	255,81	254,57	259,58	257,90
03/07/2023	109.613	0,53%	255,81	254,57	259,58	257,90
30/06/2023	201.749	0,34%	255,96	253,82	259,83	256,53
29/06/2023	203.419	2,95%	248,965	246,69	256,00	255,65
28/06/2023	129.410	0,21%	246,40	246,69	248,79	248,33
27/06/2023	123.830	2,79%	242,49	242,24	248,38	247,80
26/06/2023	95.473	-0,24%	242,47	240,89	243,5597	241,07
23/06/2023	152.095	0,35%	238,78	237,11	242,4548	241,66
22/06/2023	158.248	-0,36%	240,35	237,965	241,355	240,83
21/06/2023	153.512	0,89%	238,09	238,00	242,47	241,70
20/06/2023	210.082	-0,01%	238,09	237,35	241,545	239,56
19/06/2023	176.275	-0,37%	239,01	237,40	241,65	239,58
16/06/2023	176.275	-0,37%	239,01	237,40	241,65	239,58
15/06/2023	139.512	1,86%	236,51	234,85	240,829	240,48
14/06/2023	184.860	-0,62%	238,08	234,85	240,26	236,10
13/06/2023	197.664	0,76%	236,97	236,26	239,455	237,57
12/06/2023	186.969	1,34%	234,04	232,01	237,705	235,77
09/06/2023	229.569	-0,39%	233,57	230,09	235,26	232,66
08/06/2023	185.406	0,86%	231,84	229,44	234,78	233,58
07/06/2023	175.612	2,27%	226,03	225,28	231,85	231,60
06/06/2023	255.643	0,86%	224,25	223,93	228,41	226,45
05/06/2023	171.608	-0,62%	225,01	222,60	226,88	224,53
02/06/2023	149.072	4,36%	219,68	211,445	227,43	225,93
01/06/2023	137.869	1,91%	212,00	211,445	216,67	216,50
31/05/2023	163.180	-0,44%	217,165	214,95	219,00	215,87
30/05/2023	163.180	-0,44%	217,165	214,95	219,00	215,87
29/05/2023	148.644	0,71%	215,68	214,83	218,165	216,83
26/05/2023	148.644	0,71%	215,68	214,83	218,165	216,83
25/05/2023	190.607	2,00%	212,19	212,23	216,02	215,30
24/05/2023	120.418	-0,19%	210,45	207,91	212,015	211,07
23/05/2023	108.056	-0,90%	212,09	209,685	215,055	211,47
22/05/2023	108.363	0,51%	213,57	210,815	214,43	213,39